Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.62	19.86	19.51	19.86	817,300	+0.25(+1.30%)
Aug 30, 2004	19.68	19.75	19.54	19.60	809,300	-0.07(-0.38%)
Aug 27, 2004	19.80	19.93	19.64	19.68	704,600	-0.20(-1.01%)
Aug 26, 2004	19.74	19.91	19.65	19.88	740,700	+0.09(+0.48%)
Aug 25, 2004	19.64	19.93	19.48	19.78	1,128,400	+0.14(+0.74%)
Aug 24, 2004	19.50	19.72	19.50	19.64	928,600	+0.24(+1.21%)
Aug 23, 2004	19.51	19.64	19.30	19.40	507,700	-0.11(-0.56%)
Aug 20, 2004	19.16	19.52	19.10	19.51	542,700	+0.33(+1.72%)
Aug 19, 2004	19.14	19.21	19.04	19.18	825,400	-0.05(-0.26%)
Aug 18, 2004	18.95	19.27	18.90	19.23	1,167,600	+0.29(+1.53%)
Aug 17, 2004	18.62	19.12	18.53	18.94	707,000	+0.25(+1.31%)
Aug 16, 2004	18.73	18.84	18.61	18.70	820,200	-0.03(-0.16%)
Aug 13, 2004	18.53	18.78	18.53	18.73	1,096,600	+0.20(+1.05%)
Aug 12, 2004	18.66	18.70	18.22	18.53	1,213,000	-0.03(-0.16%)
Aug 11, 2004	18.74	18.74	18.48	18.56	776,500	-0.32(-1.69%)
Aug 10, 2004	18.57	18.88	18.50	18.88	779,800	+0.30(+1.64%)
Aug 09, 2004	18.45	18.64	18.38	18.57	893,100	+0.18(+0.98%)
Aug 06, 2004	18.50	18.58	18.29	18.39	951,400	-0.18(-0.97%)
Aug 05, 2004	18.91	19.05	18.54	18.57	852,100	-0.48(-2.52%)
Aug 04, 2004	19.02	19.12	18.74	19.05	697,100	-0.07(-0.39%)
Aug 03, 2004	19.32	19.41	19.09	19.13	812,700	-0.17(-0.86%)
Aug 02, 2004	18.97	19.34	18.97	19.30	934,400	+0.10(+0.52%)
Jul 30, 2004	19.14	19.23	18.93	19.20	910,400	-0.01(-0.05%)
Jul 29, 2004	19.32	19.39	19.06	19.20	656,700	-0.05(-0.23%)
Jul 28, 2004	19.43	19.45	19.09	19.25	883,300	-0.27(-1.36%)
Jul 27, 2004	19.07	19.58	19.07	19.52	1,200,500	+0.46(+2.39%)
Jul 26, 2004	19.00	19.16	18.91	19.06	967,500	+0.11(+0.55%)
Jul 23, 2004	18.98	19.10	18.79	18.95	872,400	-0.13(-0.68%)
Jul 22, 2004	18.75	19.14	18.48	19.09	1,734,800	-0.11(-0.57%)
Jul 21, 2004	19.72	19.73	19.17	19.20	1,654,900	-0.43(-2.19%)
Jul 20, 2004	19.50	19.77	19.46	19.62	1,761,700	+0.08(+0.41%)
Jul 19, 2004	19.38	19.57	19.23	19.55	1,250,800	+0.30(+1.53%)
Jul 16, 2004	19.49	19.50	19.18	19.25	1,152,400	-0.20(-1.03%)
Jul 15, 2004	19.16	19.52	19.10	19.45	2,358,400	+0.47(+2.50%)
Jul 14, 2004	18.64	19.45	18.61	18.98	3,276,300	+0.47(+2.54%)
Jul 13, 2004	18.35	18.56	18.30	18.50	877,900	+0.15(+0.84%)
Jul 12, 2004	18.01	18.43	17.88	18.35	937,200	+0.34(+1.89%)
Jul 09, 2004	17.96	18.11	17.96	18.01	612,800	+0.05(+0.25%)
Jul 08, 2004	18.05	18.09	17.89	17.96	819,500	-0.17(-0.94%)
Jul 07, 2004	17.93	18.20	17.88	18.14	1,124,300	+0.20(+1.09%)
Jul 06, 2004	18.19	18.19	17.90	17.94	1,202,000	-0.37(-2.02%)
Jul 02, 2004	18.52	18.59	18.23	18.31	766,100	-0.21(-1.13%)
Jul 01, 2004	18.55	18.75	18.29	18.52	1,494,200	-0.09(-0.48%)
Jun 30, 2004	18.60	18.72	18.23	18.61	1,262,000	-0.00(-0.03%)
Jun 29, 2004	18.57	18.70	18.55	18.61	669,700	+0.02(+0.11%)
Jun 28, 2004	18.82	18.97	18.59	18.59	685,300	-0.21(-1.14%)
Jun 25, 2004	18.82	18.89	18.75	18.81	1,099,900	-0.02(-0.08%)
Jun 24, 2004	18.62	18.91	18.62	18.82	1,273,100	+0.12(+0.64%)
Jun 23, 2004	18.70	18.73	18.54	18.70	899,300	-0.02(-0.11%)
Jun 22, 2004	18.65	18.82	18.52	18.73	993,100	+0.01(+0.05%)
Jun 21, 2004	18.94	19.00	18.71	18.71	624,400	-0.29(-1.50%)
Jun 18, 2004	18.80	19.02	18.68	19.00	1,015,700	+0.11(+0.58%)
Jun 17, 2004	18.90	19.14	18.68	18.89	921,400	+0.06(+0.32%)
Jun 16, 2004	18.69	18.88	18.61	18.83	619,700	+0.14(+0.75%)
Jun 15, 2004	18.57	18.73	18.45	18.69	821,000	+0.25(+1.36%)
Jun 14, 2004	18.60	18.61	18.43	18.44	855,700	-0.29(-1.52%)
Jun 10, 2004	18.81	18.88	18.71	18.73	643,600	-0.09(-0.48%)
Jun 09, 2004	18.93	19.15	18.70	18.82	697,800	-0.19(-1.00%)
Jun 08, 2004	18.41	19.10	18.41	19.00	1,594,500	+0.50(+2.70%)
Jun 07, 2004	18.55	18.57	18.40	18.50	688,000	-0.03(-0.16%)
Jun 04, 2004	18.60	18.68	18.48	18.54	632,100	+0.02(+0.08%)
Jun 03, 2004	18.52	18.66	18.43	18.52	689,200	-0.04(-0.19%)
Jun 02, 2004	18.54	18.70	18.40	18.55	766,600	+0.02(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.